楽天グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 775 | 801.2 | 771.9 | 800.6 | +24.7 | +3.2% | 17,219,700 |
| 2024/05/24 | 765 | 783.8 | 763.6 | 775.9 | -6 | -0.8% | 11,621,500 |
| 2024/05/23 | 777.1 | 782.7 | 765.5 | 781.9 | +4 | +0.5% | 12,891,500 |
| 2024/05/22 | 789 | 795.5 | 776.9 | 777.9 | -13.7 | -1.7% | 15,598,800 |
| 2024/05/21 | 810.2 | 814.8 | 786.5 | 791.6 | -23.6 | -2.9% | 21,957,300 |
| 2024/05/20 | 793 | 829.3 | 789.2 | 815.2 | +19.6 | +2.5% | 27,238,100 |
| 2024/05/17 | 785 | 800.7 | 771.5 | 795.6 | +5.6 | +0.7% | 21,249,100 |
| 2024/05/16 | 800 | 822.8 | 770.1 | 790 | -2.1 | -0.3% | 28,761,000 |
| 2024/05/15 | 818 | 818.2 | 748.2 | 792.1 | -25.8 | -3.2% | 65,656,200 |
| 2024/05/14 | 813.7 | 823.9 | 796.3 | 817.9 | +13.4 | +1.7% | 21,964,800 |
| 2024/05/13 | 802 | 810.8 | 795.1 | 804.5 | -3.2 | -0.4% | 15,171,700 |
| 2024/05/10 | 796.9 | 808.3 | 792.2 | 807.7 | +17.1 | +2.2% | 16,116,700 |
| 2024/05/09 | 795 | 797.6 | 782.2 | 790.6 | -4 | -0.5% | 13,298,300 |
| 2024/05/08 | 789.5 | 801.9 | 786.3 | 794.6 | -3 | -0.4% | 15,831,400 |
| 2024/05/07 | 768 | 798 | 766.2 | 797.6 | +45.4 | +6% | 24,761,000 |
| 2024/05/02 | 755 | 762.2 | 748.2 | 752.2 | -2.8 | -0.4% | 16,680,200 |
| 2024/05/01 | 753 | 762.5 | 749 | 755 | -8.5 | -1.1% | 17,498,300 |
| 2024/04/30 | 745 | 767.6 | 740.1 | 763.5 | +25.7 | +3.5% | 21,356,800 |
| 2024/04/26 | 736.9 | 746.5 | 730.5 | 737.8 | ±0 | ±0% | 16,982,800 |
| 2024/04/25 | 755 | 759.9 | 736 | 737.8 | -29 | -3.8% | 22,404,100 |
| 2024/04/24 | 772.1 | 788.8 | 765 | 766.8 | +9.7 | +1.3% | 25,981,400 |
| 2024/04/23 | 775.5 | 777.2 | 750.1 | 757.1 | -3.7 | -0.5% | 22,367,500 |
| 2024/04/22 | 749.9 | 762.9 | 742.1 | 760.8 | +16.9 | +2.3% | 23,022,200 |
| 2024/04/19 | 768.5 | 772.7 | 735 | 743.9 | -41.1 | -5.2% | 42,853,100 |
| 2024/04/18 | 789.3 | 797.7 | 780.6 | 785 | -15.3 | -1.9% | 18,701,000 |
| 2024/04/17 | 820 | 820.2 | 798.4 | 800.3 | -9.5 | -1.2% | 18,860,900 |
| 2024/04/16 | 825.3 | 838.6 | 808.7 | 809.8 | -40 | -4.7% | 26,581,600 |
| 2024/04/15 | 859 | 864 | 842.7 | 849.8 | -24.2 | -2.8% | 24,393,000 |
| 2024/04/12 | 884.8 | 884.8 | 869.1 | 874 | -5 | -0.6% | 19,428,700 |
| 2024/04/11 | 881.9 | 891.9 | 874 | 879 | -13.1 | -1.5% | 21,605,400 |
| 2024/04/10 | 910 | 920.5 | 891.7 | 892.1 | -13.1 | -1.4% | 30,644,200 |
| 2024/04/09 | 890.9 | 918.4 | 888.6 | 905.2 | +18.9 | +2.1% | 48,122,700 |
| 2024/04/08 | 869.6 | 890.7 | 858.3 | 886.3 | +23.6 | +2.7% | 32,882,100 |
| 2024/04/05 | 850 | 863.9 | 842.3 | 862.7 | +4.5 | +0.5% | 19,998,500 |
| 2024/04/04 | 860 | 870.4 | 854 | 858.2 | +0.1 | ±0% | 22,043,400 |
| 2024/04/03 | 844.8 | 872 | 843.6 | 858.1 | +16.3 | +1.9% | 30,614,500 |
| 2024/04/02 | 868.5 | 874 | 833.3 | 841.8 | -33.8 | -3.9% | 39,697,500 |
| 2024/04/01 | 880.2 | 892.4 | 863.4 | 875.6 | +25.8 | +3% | 46,553,300 |
| 2024/03/29 | 864.9 | 868.5 | 846.3 | 849.8 | -6.2 | -0.7% | 20,078,500 |
| 2024/03/28 | 861.5 | 861.8 | 848 | 856 | -9.8 | -1.1% | 18,466,400 |
| 2024/03/27 | 886.3 | 887.3 | 862.8 | 865.8 | -13.3 | -1.5% | 23,606,700 |
| 2024/03/26 | 885 | 888.8 | 866.2 | 879.1 | -3.7 | -0.4% | 29,786,200 |
| 2024/03/25 | 863 | 885.4 | 855 | 882.8 | +16.4 | +1.9% | 25,698,200 |
| 2024/03/22 | 869.9 | 874.3 | 853.8 | 866.4 | -6.7 | -0.8% | 25,650,000 |
| 2024/03/21 | 855.9 | 888.3 | 855 | 873.1 | +22.9 | +2.7% | 36,931,200 |
| 2024/03/19 | 825 | 853.8 | 817.3 | 850.2 | +23 | +2.8% | 42,119,400 |
| 2024/03/18 | 800 | 833.5 | 798 | 827.2 | +57.2 | +7.4% | 42,973,600 |
| 2024/03/15 | 792.5 | 792.8 | 768.5 | 770 | -30.7 | -3.8% | 28,730,400 |
| 2024/03/14 | 810 | 814 | 788.4 | 800.7 | -6 | -0.7% | 20,727,800 |
| 2024/03/13 | 819.7 | 827 | 806.7 | 806.7 | -11.6 | -1.4% | 22,898,900 |
301～
350
件表示中 / 6207件
類似銘柄と比較する
現在ご覧いただいている「楽天Ｇ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 楽天Ｇ | 86,200円 | +3.5% | - | 0.00% | - | 2.32倍 |
|
ネット通販で国内双璧。金融、旅行など総合路線。１９年携帯電話事業参入、通信インフラ外販も |
| 日本郵政 | 152,100円 | -1.8% | +25.2% | 3.29% | 11.90倍 | 0.50倍 |
|
日本郵政グループの持株会社。主要子会社に日本郵便、ゆうちょ銀、かんぽ生命。銀行に利益依存 |
| セコム | 575,300円 | +4.3% | -3.7% | 1.74% | 22.79倍 | 1.86倍 |
|
警備業首位。センサー付きシステム警備（機械警備）が中心。防災、医療、損保へ展開。海外強化 |
| エムスリー | 224,300円 | +26.4% | +8.0% | 0.94% | 33.80倍 | 4.02倍 |
|
ソニーＧ関連会社。医療従事者向け情報サイトで製薬会社の情報提供支援。治験等周辺分野開拓 |
| ベイカレント | 852,100円 | +23.2% | +19.6% | 1.17% | 34.69倍 | 13.71倍 |
|
日系最大級の総合コンサル会社。デジタル技術を活用した経営戦略の立案と実行支援に強み |
市場注目の銘柄
チャート関連のコラム
